KissMeData/266470/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

2024-11-17 15:27:48 +09:00

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161054	57	100.00	KONEX		N	N	N	N	N	401	52	1	14.90	5591340	17529	182.63	305	401	305	401	297	349	318.98	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	57	-4.36	5.73	12	0.12	-92.00	70.00	1800	20221027	-77.72	271	20231024	47.97	1375	-70.84	20230105	271	47.97	20231024	1715	-76.62	20221031	271	47.97	20231024	N	266470	500	70 억	N	N	N	N
3	20231031	151105	57	100.00	KONEX		N	N	N	N	N	355	6	2	1.72	5485909	17265	179.88	305	401	305	401	297	349	317.75	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	50	-3.86	5.07	12	0.12	-92.00	70.00	1800	20221027	-80.28	271	20231024	31.00	1375	-74.18	20230105	271	31.00	20231024	1715	-79.30	20221031	271	31.00	20231024	N	266470	500	70 억	N	N	N	N
4	20231031	141115	57	100.00	KONEX		N	N	N	N	N	310	-39	5	-11.17	5419854	17079	177.94	305	400	305	401	297	349	317.34	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	44	-3.37	4.43	12	0.12	-92.00	70.00	1800	20221027	-82.78	271	20231024	14.39	1375	-77.45	20230105	271	14.39	20231024	1715	-81.92	20221031	271	14.39	20231024	N	266470	500	70 억	N	N	N	N
5	20231031	131105	57	100.00	KONEX		N	N	N	N	N	307	-42	5	-12.03	2224145	6975	72.67	305	340	305	401	297	349	318.87	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	43	-3.34	4.39	12	0.05	-92.00	70.00	1800	20221027	-82.94	271	20231024	13.28	1375	-77.67	20230105	271	13.28	20231024	1715	-82.10	20221031	271	13.28	20231024	N	266470	500	70 억	N	N	N	N
6	20231031	121106	57	100.00	KONEX		N	N	N	N	N	310	-39	5	-11.17	2130510	6670	69.49	305	340	305	401	297	349	319.42	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	44	-3.37	4.43	12	0.05	-92.00	70.00	1800	20221027	-82.78	271	20231024	14.39	1375	-77.45	20230105	271	14.39	20231024	1715	-81.92	20221031	271	14.39	20231024	N	266470	500	70 억	N	N	N	N
7	20231031	111134	57	100.00	KONEX		N	N	N	N	N	310	-39	5	-11.17	2031614	6350	66.16	305	340	305	401	297	349	319.94	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	44	-3.37	4.43	12	0.05	-92.00	70.00	1800	20221027	-82.78	271	20231024	14.39	1375	-77.45	20230105	271	14.39	20231024	1715	-81.92	20221031	271	14.39	20231024	N	266470	500	70 억	N	N	N	N
8	20231031	101114	57	100.00	KONEX		N	N	N	N	N	312	-37	5	-10.60	685617	2017	21.01	305	340	305	401	297	349	339.92	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	44	-3.39	4.46	12	0.01	-92.00	70.00	1800	20221027	-82.67	271	20231024	15.13	1375	-77.31	20230105	271	15.13	20231024	1715	-81.81	20221031	271	15.13	20231024	N	266470	500	70 억	N	N	N	N
9	20231031	091113	57	100.00	KONEX		N	N	N	N	N	305	-44	5	-12.61	947	3	0.03	305	337	305	401	297	349	315.67	510	429	389	308	268	409	288	71	52	500	200	1	1	14106847	43	-3.32	4.36	12	0.00	-92.00	70.00	1800	20221027	-83.06	271	20231024	12.55	1375	-77.82	20230105	271	12.55	20231024	1715	-82.22	20221031	271	12.55	20231024	N	266470	500	70 억	N	N	N	N
10	20231030	161052	57	100.00	KONEX		N	N	N	N	N	349	-61	4	-14.88	3355021	9598	1373.10	470	470	349	471	349	410	349.55	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.79	4.99	12	0.07	-92.00	70.00	1800	20221027	-80.61	271	20231024	28.78	1375	-74.62	20230105	271	28.78	20231024	1715	-79.65	20221031	271	28.78	20231024	N	266470	500	70 억	N	N	N	N
11	20231030	151028	57	100.00	KONEX		N	N	N	N	N	349	-61	4	-14.88	2734150	7819	1118.60	470	470	349	471	349	410	349.68	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.79	4.99	12	0.06	-92.00	70.00	1800	20221027	-80.61	271	20231024	28.78	1375	-74.62	20230105	271	28.78	20231024	1715	-79.65	20221031	271	28.78	20231024	N	266470	500	70 억	N	N	N	N
12	20231030	141026	57	100.00	KONEX		N	N	N	N	N	349	-61	4	-14.88	2689827	7692	1100.43	470	470	349	471	349	410	349.69	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.79	4.99	12	0.05	-92.00	70.00	1800	20221027	-80.61	271	20231024	28.78	1375	-74.62	20230105	271	28.78	20231024	1715	-79.65	20221031	271	28.78	20231024	N	266470	500	70 억	N	N	N	N
13	20231030	131030	57	100.00	KONEX		N	N	N	N	N	349	-61	4	-14.88	2689827	7692	1100.43	470	470	349	471	349	410	349.69	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.79	4.99	12	0.05	-92.00	70.00	1800	20221027	-80.61	271	20231024	28.78	1375	-74.62	20230105	271	28.78	20231024	1715	-79.65	20221031	271	28.78	20231024	N	266470	500	70 억	N	N	N	N
14	20231030	121021	57	100.00	KONEX		N	N	N	N	N	349	-61	4	-14.88	2369096	6773	968.96	470	470	349	471	349	410	349.79	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.79	4.99	12	0.05	-92.00	70.00	1800	20221027	-80.61	271	20231024	28.78	1375	-74.62	20230105	271	28.78	20231024	1715	-79.65	20221031	271	28.78	20231024	N	266470	500	70 억	N	N	N	N
15	20231030	111022	57	100.00	KONEX		N	N	N	N	N	349	-61	4	-14.88	2357928	6741	964.38	470	470	349	471	349	410	349.79	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.79	4.99	12	0.05	-92.00	70.00	1800	20221027	-80.61	271	20231024	28.78	1375	-74.62	20230105	271	28.78	20231024	1715	-79.65	20221031	271	28.78	20231024	N	266470	500	70 억	N	N	N	N
16	20231030	101019	57	100.00	KONEX		N	N	N	N	N	350	-60	5	-14.63	13489	32	4.58	470	470	349	471	349	410	421.53	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1800	20221027	-80.56	271	20231024	29.15	1375	-74.55	20230105	271	29.15	20231024	1715	-79.59	20221031	271	29.15	20231024	N	266470	500	70 억	N	N	N	N
17	20231030	091018	57	100.00	KONEX		N	N	N	N	N	470	60	2	14.63	7157	16	2.29	470	470	349	471	349	410	447.31	500	454	388	342	276	422	310	71	61	500	240	1	1	14106847	66	-5.11	6.71	12	0.00	-92.00	70.00	1800	20221027	-73.89	271	20231024	73.43	1375	-65.82	20230105	271	73.43	20231024	1715	-72.59	20221031	271	73.43	20231024	N	266470	500	70 억	N	N	N	N
18	20231027	151020	57	100.00	KONEX		N	N	N	N	N	330	-48	5	-12.70	101289	275	21.43	434	434	322	434	322	378	368.32	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	47	-3.59	4.71	12	0.00	-92.00	70.00	1800	20221027	-81.67	271	20231024	21.77	1375	-76.00	20230105	271	21.77	20231024	1800	-81.67	20221027	271	21.77	20231024	N	266470	500	70 억	N	N	N	N
19	20231027	141018	57	100.00	KONEX		N	N	N	N	N	322	-56	4	-14.81	64825	176	13.72	434	434	322	434	322	378	368.32	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	45	-3.50	4.60	12	0.00	-92.00	70.00	1800	20221027	-82.11	271	20231024	18.82	1375	-76.58	20230105	271	18.82	20231024	1800	-82.11	20221027	271	18.82	20231024	N	266470	500	70 억	N	N	N	N
20	20231027	131008	57	100.00	KONEX		N	N	N	N	N	390	12	2	3.17	15761	40	3.12	434	434	331	434	322	378	394.02	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	55	-4.24	5.57	12	0.00	-92.00	70.00	1800	20221027	-78.33	271	20231024	43.91	1375	-71.64	20230105	271	43.91	20231024	1800	-78.33	20221027	271	43.91	20231024	N	266470	500	70 억	N	N	N	N
21	20231027	121021	57	100.00	KONEX		N	N	N	N	N	334	-44	5	-11.64	13867	35	2.73	434	434	331	434	322	378	396.20	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	47	-3.63	4.77	12	0.00	-92.00	70.00	1800	20221027	-81.44	271	20231024	23.25	1375	-75.71	20230105	271	23.25	20231024	1800	-81.44	20221027	271	23.25	20231024	N	266470	500	70 억	N	N	N	N
22	20231027	111028	57	100.00	KONEX		N	N	N	N	N	333	-45	5	-11.90	2361	6	0.47	434	434	331	434	322	378	393.50	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	47	-3.62	4.76	12	0.00	-92.00	70.00	1800	20221027	-81.50	271	20231024	22.88	1375	-75.78	20230105	271	22.88	20231024	1800	-81.50	20221027	271	22.88	20231024	N	266470	500	70 억	N	N	N	N
23	20231027	101017	57	100.00	KONEX		N	N	N	N	N	429	51	2	13.49	1628	4	0.31	434	434	331	434	322	378	407.00	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	61	-4.66	6.13	12	0.00	-92.00	70.00	1800	20221027	-76.17	271	20231024	58.30	1375	-68.80	20230105	271	58.30	20231024	1800	-76.17	20221027	271	58.30	20231024	N	266470	500	70 억	N	N	N	N
24	20231027	091018	57	100.00	KONEX		N	N	N	N	N	434	56	1	14.81	434	1	0.08	434	434	434	434	322	378	434.00	416	396	364	344	312	381	329	71	56	500	220	1	1	14106847	61	-4.72	6.20	12	0.00	-92.00	70.00	1800	20221027	-75.89	271	20231024	60.15	1375	-68.44	20230105	271	60.15	20231024	1800	-75.89	20221027	271	60.15	20231024	N	266470	500	70 억	N	N	N	N
25	20231026	161003	57	100.00	KONEX		N	N	N	N	N	378	34	2	9.88	481886	1283	1199.07	384	384	332	395	293	344	375.59	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	53	-4.11	5.40	12	0.01	-92.00	70.00	1800	20221027	-79.00	271	20231024	39.48	1375	-72.51	20230105	271	39.48	20231024	1800	-79.00	20221027	271	39.48	20231024	N	266470	500	70 억	N	N	N	N
26	20231026	151003	57	100.00	KONEX		N	N	N	N	N	336	-8	5	-2.33	470924	1254	1171.96	384	384	332	395	293	344	375.54	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	47	-3.65	4.80	12	0.01	-92.00	70.00	1800	20221027	-81.33	271	20231024	23.99	1375	-75.56	20230105	271	23.99	20231024	1800	-81.33	20221027	271	23.99	20231024	N	266470	500	70 억	N	N	N	N
27	20231026	141005	57	100.00	KONEX		N	N	N	N	N	378	34	2	9.88	426068	1135	1060.75	384	384	332	395	293	344	375.39	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	53	-4.11	5.40	12	0.01	-92.00	70.00	1800	20221027	-79.00	271	20231024	39.48	1375	-72.51	20230105	271	39.48	20231024	1800	-79.00	20221027	271	39.48	20231024	N	266470	500	70 억	N	N	N	N
28	20231026	131004	57	100.00	KONEX		N	N	N	N	N	379	35	2	10.17	407924	1087	1015.89	384	384	332	395	293	344	375.28	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	53	-4.12	5.41	12	0.01	-92.00	70.00	1800	20221027	-78.94	271	20231024	39.85	1375	-72.44	20230105	271	39.85	20231024	1800	-78.94	20221027	271	39.85	20231024	N	266470	500	70 억	N	N	N	N
29	20231026	120956	57	100.00	KONEX		N	N	N	N	N	379	35	2	10.17	370024	987	922.43	384	384	332	395	293	344	374.90	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	53	-4.12	5.41	12	0.01	-92.00	70.00	1800	20221027	-78.94	271	20231024	39.85	1375	-72.44	20230105	271	39.85	20231024	1800	-78.94	20221027	271	39.85	20231024	N	266470	500	70 억	N	N	N	N
30	20231026	111011	57	100.00	KONEX		N	N	N	N	N	335	-9	5	-2.62	368931	984	919.63	384	384	332	395	293	344	374.93	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	47	-3.64	4.79	12	0.01	-92.00	70.00	1800	20221027	-81.39	271	20231024	23.62	1375	-75.64	20230105	271	23.62	20231024	1800	-81.39	20221027	271	23.62	20231024	N	266470	500	70 억	N	N	N	N
31	20231026	101007	57	100.00	KONEX		N	N	N	N	N	380	36	2	10.47	308348	823	769.16	384	384	332	395	293	344	374.66	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	54	-4.13	5.43	12	0.01	-92.00	70.00	1800	20221027	-78.89	271	20231024	40.22	1375	-72.36	20230105	271	40.22	20231024	1800	-78.89	20221027	271	40.22	20231024	N	266470	500	70 억	N	N	N	N
32	20231026	091004	57	100.00	KONEX		N	N	N	N	N	332	-12	5	-3.49	716	2	1.87	384	384	332	395	293	344	358.00	421	382	341	302	261	362	282	71	51	500	200	1	1	14106847	47	-3.61	4.74	12	0.00	-92.00	70.00	1800	20221027	-81.56	271	20231024	22.51	1375	-75.85	20230105	271	22.51	20231024	1800	-81.56	20221027	271	22.51	20231024	N	266470	500	70 억	N	N	N	N
33	20231025	161006	57	100.00	KONEX		N	N	N	N	N	344	-6	5	-1.71	39355	107	4.49	380	380	300	402	298	350	367.80	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	49	-3.74	4.91	12	0.00	-92.00	70.00	1800	20221027	-80.89	271	20231024	26.94	1375	-74.98	20230105	271	26.94	20231024	1800	-80.89	20221027	271	26.94	20231024	N	266470	500	70 억	N	N	N	N
34	20231025	151005	57	100.00	KONEX		N	N	N	N	N	380	30	2	8.57	37291	101	4.23	380	380	300	402	298	350	369.22	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	54	-4.13	5.43	12	0.00	-92.00	70.00	1800	20221027	-78.89	271	20231024	40.22	1375	-72.36	20230105	271	40.22	20231024	1800	-78.89	20221027	271	40.22	20231024	N	266470	500	70 억	N	N	N	N
35	20231025	141000	57	100.00	KONEX		N	N	N	N	N	380	30	2	8.57	35843	97	4.07	380	380	300	402	298	350	369.52	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	54	-4.13	5.43	12	0.00	-92.00	70.00	1800	20221027	-78.89	271	20231024	40.22	1375	-72.36	20230105	271	40.22	20231024	1800	-78.89	20221027	271	40.22	20231024	N	266470	500	70 억	N	N	N	N
36	20231025	131001	57	100.00	KONEX		N	N	N	N	N	379	29	2	8.29	16619	46	1.93	380	380	300	402	298	350	361.28	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	53	-4.12	5.41	12	0.00	-92.00	70.00	1800	20221027	-78.94	271	20231024	39.85	1375	-72.44	20230105	271	39.85	20231024	1800	-78.94	20221027	271	39.85	20231024	N	266470	500	70 억	N	N	N	N
37	20231025	121004	57	100.00	KONEX		N	N	N	N	N	332	-18	5	-5.14	16240	45	1.89	380	380	300	402	298	350	360.89	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	47	-3.61	4.74	12	0.00	-92.00	70.00	1800	20221027	-81.56	271	20231024	22.51	1375	-75.85	20230105	271	22.51	20231024	1800	-81.56	20221027	271	22.51	20231024	N	266470	500	70 억	N	N	N	N
38	20231025	111004	57	100.00	KONEX		N	N	N	N	N	379	29	2	8.29	15908	44	1.84	380	380	300	402	298	350	361.55	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	53	-4.12	5.41	12	0.00	-92.00	70.00	1800	20221027	-78.94	271	20231024	39.85	1375	-72.44	20230105	271	39.85	20231024	1800	-78.94	20221027	271	39.85	20231024	N	266470	500	70 억	N	N	N	N
39	20231025	101005	57	100.00	KONEX		N	N	N	N	N	312	-38	5	-10.86	14829	41	1.72	380	380	300	402	298	350	361.68	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	44	-3.39	4.46	12	0.00	-92.00	70.00	1800	20221027	-82.67	271	20231024	15.13	1375	-77.31	20230105	271	15.13	20231024	1800	-82.67	20221027	271	15.13	20231024	N	266470	500	70 억	N	N	N	N
40	20231025	091001	57	100.00	KONEX		N	N	N	N	N	300	-50	5	-14.29	2564	8	0.34	380	380	300	402	298	350	320.50	402	375	323	296	244	389	310	71	52	500	210	1	1	14106847	42	-3.26	4.29	12	0.00	-92.00	70.00	1800	20221027	-83.33	271	20231024	10.70	1375	-78.18	20230105	271	10.70	20231024	1800	-83.33	20221027	271	10.70	20231024	N	266470	500	70 억	N	N	N	N
41	20231024	160940	57	100.00	KONEX	신저가	N	N	N	N	N	350	45	1	14.75	820387	2385	21.25	335	350	271	350	260	305	343.98	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	49	-3.80	5.00	12	0.02	-92.00	70.00	1800	20221027	-80.56	271	20231024	29.15	1375	-74.55	20230105	271	29.15	20231024	1800	-80.56	20221027	271	29.15	20231024	N	266470	500	70 억	N	N	N	N
42	20231024	150955	57	100.00	KONEX	신저가	N	N	N	N	N	350	45	1	14.75	297487	891	7.94	335	350	271	350	260	305	333.88	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1800	20221027	-80.56	271	20231024	29.15	1375	-74.55	20230105	271	29.15	20231024	1800	-80.56	20221027	271	29.15	20231024	N	266470	500	70 억	N	N	N	N
43	20231024	140938	57	100.00	KONEX	신저가	N	N	N	N	N	350	45	1	14.75	297137	890	7.93	335	350	271	350	260	305	333.86	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1800	20221027	-80.56	271	20231024	29.15	1375	-74.55	20230105	271	29.15	20231024	1800	-80.56	20221027	271	29.15	20231024	N	266470	500	70 억	N	N	N	N
44	20231024	130944	57	100.00	KONEX	신저가	N	N	N	N	N	350	45	1	14.75	294032	881	7.85	335	350	271	350	260	305	333.75	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1800	20221027	-80.56	271	20231024	29.15	1375	-74.55	20230105	271	29.15	20231024	1800	-80.56	20221027	271	29.15	20231024	N	266470	500	70 억	N	N	N	N
45	20231024	120954	57	100.00	KONEX	신저가	N	N	N	N	N	305	0	3	0.00	293682	880	7.84	335	350	271	350	260	305	333.73	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	43	-3.32	4.36	12	0.01	-92.00	70.00	1800	20221027	-83.06	271	20231024	12.55	1375	-77.82	20230105	271	12.55	20231024	1800	-83.06	20221027	271	12.55	20231024	N	266470	500	70 억	N	N	N	N
46	20231024	110949	57	100.00	KONEX	신저가	N	N	N	N	N	350	45	1	14.75	258377	779	6.94	335	350	271	350	260	305	331.68	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1800	20221027	-80.56	271	20231024	29.15	1375	-74.55	20230105	271	29.15	20231024	1800	-80.56	20221027	271	29.15	20231024	N	266470	500	70 억	N	N	N	N
47	20231024	100940	57	100.00	KONEX	신저가	N	N	N	N	N	334	29	2	9.51	249525	753	6.71	335	335	271	350	260	305	331.37	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	47	-3.63	4.77	12	0.01	-92.00	70.00	1800	20221027	-81.44	271	20231024	23.25	1375	-75.71	20230105	271	23.25	20231024	1800	-81.44	20221027	271	23.25	20231024	N	266470	500	70 억	N	N	N	N
48	20231024	090948	57	100.00	KONEX	신저가	N	N	N	N	N	330	25	2	8.20	232271	701	6.25	335	335	271	350	260	305	331.34	438	371	336	269	234	354	252	71	45	500	180	1	1	14106847	47	-3.59	4.71	12	0.00	-92.00	70.00	1800	20221027	-81.67	271	20231024	21.77	1375	-76.00	20230105	271	21.77	20231024	1800	-81.67	20221027	271	21.77	20231024	N	266470	500	70 억	N	N	N	N
49	20231023	160933	57	100.00	KONEX		N	N	N	N	N	305	-47	5	-13.35	3795169	11221	1700.15	403	403	301	404	300	352	338.22	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	43	-3.32	4.36	12	0.08	-92.00	70.00	1800	20221027	-83.06	290	20230511	5.17	1375	-77.82	20230105	290	5.17	20230511	1800	-83.06	20221027	290	5.17	20230511	N	266470	500	70 억	N	N	N	N
50	20231023	150939	57	100.00	KONEX		N	N	N	N	N	364	12	2	3.41	2679957	7627	1155.61	403	403	301	404	300	352	351.38	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	51	-3.96	5.20	12	0.05	-92.00	70.00	1800	20221027	-79.78	290	20230511	25.52	1375	-73.53	20230105	290	25.52	20230511	1800	-79.78	20221027	290	25.52	20230511	N	266470	500	70 억	N	N	N	N
51	20231023	140937	57	100.00	KONEX		N	N	N	N	N	395	43	2	12.22	534121	1525	231.06	403	403	301	404	300	352	350.24	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	56	-4.29	5.64	12	0.01	-92.00	70.00	1800	20221027	-78.06	290	20230511	36.21	1375	-71.27	20230105	290	36.21	20230511	1800	-78.06	20221027	290	36.21	20230511	N	266470	500	70 억	N	N	N	N
52	20231023	130943	57	100.00	KONEX		N	N	N	N	N	395	43	2	12.22	533726	1524	230.91	403	403	301	404	300	352	350.21	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	56	-4.29	5.64	12	0.01	-92.00	70.00	1800	20221027	-78.06	290	20230511	36.21	1375	-71.27	20230105	290	36.21	20230511	1800	-78.06	20221027	290	36.21	20230511	N	266470	500	70 억	N	N	N	N
53	20231023	120933	57	100.00	KONEX		N	N	N	N	N	351	-1	5	-0.28	533331	1523	230.76	403	403	301	404	300	352	350.18	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.01	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
54	20231023	110931	57	100.00	KONEX		N	N	N	N	N	351	-1	5	-0.28	533331	1523	230.76	403	403	301	404	300	352	350.18	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	50	-3.82	5.01	12	0.01	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
55	20231023	100924	57	100.00	KONEX		N	N	N	N	N	352	0	3	0.00	531832	1519	230.15	403	403	301	404	300	352	350.12	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	50	-3.83	5.03	12	0.01	-92.00	70.00	1800	20221027	-80.44	290	20230511	21.38	1375	-74.40	20230105	290	21.38	20230511	1800	-80.44	20221027	290	21.38	20230511	N	266470	500	70 억	N	N	N	N
56	20231023	090945	57	100.00	KONEX		N	N	N	N	N	301	-51	5	-14.49	500166	1429	216.52	403	403	301	404	300	352	350.01	456	403	372	319	288	388	304	71	52	500	210	1	1	14106847	42	-3.27	4.30	12	0.01	-92.00	70.00	1800	20221027	-83.28	290	20230511	3.79	1375	-78.11	20230105	290	3.79	20230511	1800	-83.28	20221027	290	3.79	20230511	N	266470	500	70 억	N	N	N	N
57	20231020	160929	57	100.00	KONEX		N	N	N	N	N	352	-30	5	-7.85	233701	660	118.71	425	425	341	439	325	382	354.09	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	50	-3.83	5.03	12	0.00	-92.00	70.00	1800	20221027	-80.44	290	20230511	21.38	1375	-74.40	20230105	290	21.38	20230511	1800	-80.44	20221027	290	21.38	20230511	N	266470	500	70 억	N	N	N	N
58	20231020	150929	57	100.00	KONEX		N	N	N	N	N	400	18	2	4.71	144315	410	73.74	425	425	341	439	325	382	351.99	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	56	-4.35	5.71	12	0.00	-92.00	70.00	1800	20221027	-77.78	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1800	-77.78	20221027	290	37.93	20230511	N	266470	500	70 억	N	N	N	N
59	20231020	140938	57	100.00	KONEX		N	N	N	N	N	404	22	2	5.76	3866	10	1.80	425	425	341	439	325	382	386.60	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	57	-4.39	5.77	12	0.00	-92.00	70.00	1800	20221027	-77.56	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1800	-77.56	20221027	290	39.31	20230511	N	266470	500	70 억	N	N	N	N
60	20231020	130911	57	100.00	KONEX		N	N	N	N	N	404	22	2	5.76	3866	10	1.80	425	425	341	439	325	382	386.60	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	57	-4.39	5.77	12	0.00	-92.00	70.00	1800	20221027	-77.56	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1800	-77.56	20221027	290	39.31	20230511	N	266470	500	70 억	N	N	N	N
61	20231020	120922	57	100.00	KONEX		N	N	N	N	N	404	22	2	5.76	3111	8	1.44	425	425	341	439	325	382	388.88	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	57	-4.39	5.77	12	0.00	-92.00	70.00	1800	20221027	-77.56	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1800	-77.56	20221027	290	39.31	20230511	N	266470	500	70 억	N	N	N	N
62	20231020	110932	57	100.00	KONEX		N	N	N	N	N	404	22	2	5.76	3111	8	1.44	425	425	341	439	325	382	388.88	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	57	-4.39	5.77	12	0.00	-92.00	70.00	1800	20221027	-77.56	290	20230511	39.31	1375	-70.62	20230105	290	39.31	20230511	1800	-77.56	20221027	290	39.31	20230511	N	266470	500	70 억	N	N	N	N
63	20231020	100923	57	100.00	KONEX		N	N	N	N	N	351	-31	5	-8.12	2707	7	1.26	425	425	341	439	325	382	386.71	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
64	20231020	090922	57	100.00	KONEX		N	N	N	N	N	420	38	2	9.95	845	2	0.36	425	425	420	439	325	382	422.50	452	417	384	349	316	400	332	71	57	500	220	1	1	14106847	59	-4.57	6.00	12	0.00	-92.00	70.00	1800	20221027	-76.67	290	20230511	44.83	1375	-69.45	20230105	290	44.83	20230511	1800	-76.67	20221027	290	44.83	20230511	N	266470	500	70 억	N	N	N	N
65	20231019	160921	57	100.00	KONEX		N	N	N	N	N	382	-5	5	-1.29	217486	556	86.47	387	419	351	445	329	387	391.16	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	54	-4.15	5.46	12	0.00	-92.00	70.00	1800	20221027	-78.78	290	20230511	31.72	1375	-72.22	20230105	290	31.72	20230511	1800	-78.78	20221027	290	31.72	20230511	N	266470	500	70 억	N	N	N	N
66	20231019	150911	57	100.00	KONEX		N	N	N	N	N	384	-3	5	-0.78	186491	475	73.87	387	419	351	445	329	387	392.61	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	54	-4.17	5.49	12	0.00	-92.00	70.00	1800	20221027	-78.67	290	20230511	32.41	1375	-72.07	20230105	290	32.41	20230511	1800	-78.67	20221027	290	32.41	20230511	N	266470	500	70 억	N	N	N	N
67	20231019	140925	57	100.00	KONEX		N	N	N	N	N	370	-17	5	-4.39	165913	420	65.32	387	419	351	445	329	387	395.03	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1800	20221027	-79.44	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1800	-79.44	20221027	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
68	20231019	130915	57	100.00	KONEX		N	N	N	N	N	370	-17	5	-4.39	164803	417	64.85	387	419	351	445	329	387	395.21	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1800	20221027	-79.44	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1800	-79.44	20221027	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
69	20231019	120923	57	100.00	KONEX		N	N	N	N	N	370	-17	5	-4.39	143663	360	55.99	387	419	351	445	329	387	399.06	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	52	-4.02	5.29	12	0.00	-92.00	70.00	1800	20221027	-79.44	290	20230511	27.59	1375	-73.09	20230105	290	27.59	20230511	1800	-79.44	20221027	290	27.59	20230511	N	266470	500	70 억	N	N	N	N
70	20231019	110916	57	100.00	KONEX		N	N	N	N	N	400	13	2	3.36	109498	274	42.61	387	419	351	445	329	387	399.63	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	56	-4.35	5.71	12	0.00	-92.00	70.00	1800	20221027	-77.78	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1800	-77.78	20221027	290	37.93	20230511	N	266470	500	70 억	N	N	N	N
71	20231019	100911	57	100.00	KONEX		N	N	N	N	N	400	13	2	3.36	109498	274	42.61	387	419	351	445	329	387	399.63	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	56	-4.35	5.71	12	0.00	-92.00	70.00	1800	20221027	-77.78	290	20230511	37.93	1375	-70.91	20230105	290	37.93	20230511	1800	-77.78	20221027	290	37.93	20230511	N	266470	500	70 억	N	N	N	N
72	20231019	090920	57	100.00	KONEX		N	N	N	N	N	351	-36	5	-9.30	1508	4	0.62	387	419	351	445	329	387	377.00	457	422	371	336	285	439	353	71	58	500	230	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
73	20231018	160924	57	100.00	KONEX		N	N	N	N	N	387	31	2	8.71	228680	643	6.12	320	406	320	409	303	356	355.65	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	55	-4.21	5.53	12	0.00	-92.00	70.00	1800	20221027	-78.50	290	20230511	33.45	1375	-71.85	20230105	290	33.45	20230511	1800	-78.50	20221027	290	33.45	20230511	N	266470	500	70 억	N	N	N	N
74	20231018	150914	57	100.00	KONEX		N	N	N	N	N	351	-5	5	-1.40	228293	642	6.11	320	406	320	409	303	356	355.60	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
75	20231018	140902	57	100.00	KONEX		N	N	N	N	N	351	-5	5	-1.40	227942	641	6.10	320	406	320	409	303	356	355.60	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
76	20231018	130859	57	100.00	KONEX		N	N	N	N	N	351	-5	5	-1.40	227942	641	6.10	320	406	320	409	303	356	355.60	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
77	20231018	120916	57	100.00	KONEX		N	N	N	N	N	351	-5	5	-1.40	192842	541	5.15	320	406	320	409	303	356	356.45	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	50	-3.82	5.01	12	0.00	-92.00	70.00	1800	20221027	-80.50	290	20230511	21.03	1375	-74.47	20230105	290	21.03	20230511	1800	-80.50	20221027	290	21.03	20230511	N	266470	500	70 억	N	N	N	N
78	20231018	110908	57	100.00	KONEX		N	N	N	N	N	406	50	2	14.04	73146	209	1.99	320	406	320	409	303	356	349.98	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	57	-4.41	5.80	12	0.00	-92.00	70.00	1800	20221027	-77.44	290	20230511	40.00	1375	-70.47	20230105	290	40.00	20230511	1800	-77.44	20221027	290	40.00	20230511	N	266470	500	70 억	N	N	N	N
79	20231018	100919	57	100.00	KONEX		N	N	N	N	N	350	-6	5	-1.69	72740	208	1.98	320	350	320	409	303	356	349.71	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1800	20221027	-80.56	290	20230511	20.69	1375	-74.55	20230105	290	20.69	20230511	1800	-80.56	20221027	290	20.69	20230511	N	266470	500	70 억	N	N	N	N
80	20231018	090904	57	100.00	KONEX		N	N	N	N	N	350	-6	5	-1.69	1340	4	0.04	320	350	320	409	303	356	335.00	461	408	355	302	249	435	329	71	53	500	210	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1800	20221027	-80.56	290	20230511	20.69	1375	-74.55	20230105	290	20.69	20230511	1800	-80.56	20221027	290	20.69	20230511	N	266470	500	70 억	N	N	N	N
81	20231017	160906	57	100.00	KONEX		N	N	N	N	N	356	1	2	0.28	3421771	10501	2706.44	312	408	302	408	302	355	325.85	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	50	-3.87	5.09	12	0.07	-92.00	70.00	1800	20221027	-80.22	290	20230511	22.76	1375	-74.11	20230105	290	22.76	20230511	1800	-80.22	20221027	290	22.76	20230511	N	266470	500	70 억	N	N	N	N
82	20231017	150915	57	100.00	KONEX		N	N	N	N	N	345	-10	5	-2.82	3161796	9757	2514.69	312	408	302	408	302	355	324.05	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	49	-3.75	4.93	12	0.07	-92.00	70.00	1800	20221027	-80.83	290	20230511	18.97	1375	-74.91	20230105	290	18.97	20230511	1800	-80.83	20221027	290	18.97	20230511	N	266470	500	70 억	N	N	N	N
83	20231017	140917	57	100.00	KONEX		N	N	N	N	N	349	-6	5	-1.69	2775953	8641	2227.06	312	408	302	408	302	355	321.25	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	49	-3.79	4.99	12	0.06	-92.00	70.00	1800	20221027	-80.61	290	20230511	20.34	1375	-74.62	20230105	290	20.34	20230511	1800	-80.61	20221027	290	20.34	20230511	N	266470	500	70 억	N	N	N	N
84	20231017	130909	57	100.00	KONEX		N	N	N	N	N	349	-6	5	-1.69	2774208	8636	2225.77	312	408	302	408	302	355	321.24	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	49	-3.79	4.99	12	0.06	-92.00	70.00	1800	20221027	-80.61	290	20230511	20.34	1375	-74.62	20230105	290	20.34	20230511	1800	-80.61	20221027	290	20.34	20230511	N	266470	500	70 억	N	N	N	N
85	20231017	120912	57	100.00	KONEX		N	N	N	N	N	350	-5	5	-1.41	1850170	5795	1493.56	312	408	302	408	302	355	319.27	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	49	-3.80	5.00	12	0.04	-92.00	70.00	1800	20221027	-80.56	290	20230511	20.69	1375	-74.55	20230105	290	20.69	20230511	1800	-80.56	20221027	290	20.69	20230511	N	266470	500	70 억	N	N	N	N
86	20231017	110902	57	100.00	KONEX		N	N	N	N	N	380	25	2	7.04	1814869	5694	1467.53	312	408	302	408	302	355	318.73	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	54	-4.13	5.43	12	0.04	-92.00	70.00	1800	20221027	-78.89	290	20230511	31.03	1375	-72.36	20230105	290	31.03	20230511	1800	-78.89	20221027	290	31.03	20230511	N	266470	500	70 억	N	N	N	N
87	20231017	100855	57	100.00	KONEX		N	N	N	N	N	320	-35	5	-9.86	1138129	3692	951.55	312	408	302	408	302	355	308.27	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	45	-3.48	4.57	12	0.03	-92.00	70.00	1800	20221027	-82.22	290	20230511	10.34	1375	-76.73	20230105	290	10.34	20230511	1800	-82.22	20221027	290	10.34	20230511	N	266470	500	70 억	N	N	N	N
88	20231017	090906	57	100.00	KONEX		N	N	N	N	N	302	-53	4	-14.93	1136708	3688	950.52	312	312	302	408	302	355	308.22	505	429	385	309	265	468	348	71	53	500	210	1	1	14106847	43	-3.28	4.31	12	0.03	-92.00	70.00	1800	20221027	-83.22	290	20230511	4.14	1375	-78.04	20230105	290	4.14	20230511	1800	-83.22	20221027	290	4.14	20230511	N	266470	500	70 억	N	N	N	N
89	20231016	160903	57	100.00	KONEX		N	N	N	N	N	355	-46	5	-11.47	154898	388	8.41	341	461	341	461	341	401	399.22	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	50	-3.86	5.07	12	0.00	-92.00	70.00	1800	20221027	-80.28	290	20230511	22.41	1375	-74.18	20230105	290	22.41	20230511	1800	-80.28	20221027	290	22.41	20230511	N	266470	500	70 억	N	N	N	N
90	20231016	150904	57	100.00	KONEX		N	N	N	N	N	355	-46	5	-11.47	99724	233	5.05	341	461	341	461	341	401	428.00	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	50	-3.86	5.07	12	0.00	-92.00	70.00	1800	20221027	-80.28	290	20230511	22.41	1375	-74.18	20230105	290	22.41	20230511	1800	-80.28	20221027	290	22.41	20230511	N	266470	500	70 억	N	N	N	N
91	20231016	140906	57	100.00	KONEX		N	N	N	N	N	355	-46	5	-11.47	5704	14	0.30	341	461	341	461	341	401	407.43	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	50	-3.86	5.07	12	0.00	-92.00	70.00	1800	20221027	-80.28	290	20230511	22.41	1375	-74.18	20230105	290	22.41	20230511	1800	-80.28	20221027	290	22.41	20230511	N	266470	500	70 억	N	N	N	N
92	20231016	130859	57	100.00	KONEX		N	N	N	N	N	353	-48	5	-11.97	4486	11	0.24	341	461	341	461	341	401	407.82	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	50	-3.84	5.04	12	0.00	-92.00	70.00	1800	20221027	-80.39	290	20230511	21.72	1375	-74.33	20230105	290	21.72	20230511	1800	-80.39	20221027	290	21.72	20230511	N	266470	500	70 억	N	N	N	N
93	20231016	120900	57	100.00	KONEX		N	N	N	N	N	353	-48	5	-11.97	4486	11	0.24	341	461	341	461	341	401	407.82	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	50	-3.84	5.04	12	0.00	-92.00	70.00	1800	20221027	-80.39	290	20230511	21.72	1375	-74.33	20230105	290	21.72	20230511	1800	-80.39	20221027	290	21.72	20230511	N	266470	500	70 억	N	N	N	N
94	20231016	110854	57	100.00	KONEX		N	N	N	N	N	352	-49	5	-12.22	3264	8	0.17	341	461	341	461	341	401	408.00	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	50	-3.83	5.03	12	0.00	-92.00	70.00	1800	20221027	-80.44	290	20230511	21.38	1375	-74.40	20230105	290	21.38	20230511	1800	-80.44	20221027	290	21.38	20230511	N	266470	500	70 억	N	N	N	N
95	20231016	100850	57	100.00	KONEX		N	N	N	N	N	440	39	2	9.73	2474	6	0.13	341	461	341	461	341	401	412.33	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	62	-4.78	6.29	12	0.00	-92.00	70.00	1800	20221027	-75.56	290	20230511	51.72	1375	-68.00	20230105	290	51.72	20230511	1800	-75.56	20221027	290	51.72	20230511	N	266470	500	70 억	N	N	N	N
96	20231016	090852	57	100.00	KONEX		N	N	N	N	N	450	49	2	12.22	791	2	0.04	341	450	341	461	341	401	395.50	483	441	393	351	303	418	328	71	60	500	240	1	1	14106847	63	-4.89	6.43	12	0.00	-92.00	70.00	1800	20221027	-75.00	290	20230511	55.17	1375	-67.27	20230105	290	55.17	20230511	1800	-75.00	20221027	290	55.17	20230511	N	266470	500	70 억	N	N	N	N
97	20231012	160919	57	100.00	KONEX		N	N	N	N	N	397	47	2	13.43	131266	333	4.40	402	402	333	402	298	350	394.19	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	56	-4.32	5.67	12	0.00	-92.00	70.00	1800	20221027	-77.94	290	20230511	36.90	1375	-71.13	20230105	290	36.90	20230511	1800	-77.94	20221027	290	36.90	20230511	N	266470	500	70 억	N	N	N	N
98	20231012	150857	57	100.00	KONEX		N	N	N	N	N	397	47	2	13.43	48752	125	1.65	402	402	333	402	298	350	390.02	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	56	-4.32	5.67	12	0.00	-92.00	70.00	1800	20221027	-77.94	290	20230511	36.90	1375	-71.13	20230105	290	36.90	20230511	1800	-77.94	20221027	290	36.90	20230511	N	266470	500	70 억	N	N	N	N
99	20231012	140900	57	100.00	KONEX		N	N	N	N	N	335	-15	5	-4.29	45383	116	1.53	402	402	333	402	298	350	391.23	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	47	-3.64	4.79	12	0.00	-92.00	70.00	1800	20221027	-81.39	290	20230511	15.52	1375	-75.64	20230105	290	15.52	20230511	1800	-81.39	20221027	290	15.52	20230511	N	266470	500	70 억	N	N	N	N
100	20231012	130859	57	100.00	KONEX		N	N	N	N	N	398	48	2	13.71	44651	114	1.50	402	402	333	402	298	350	391.68	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	56	-4.33	5.69	12	0.00	-92.00	70.00	1800	20221027	-77.89	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1800	-77.89	20221027	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
101	20231012	120910	57	100.00	KONEX		N	N	N	N	N	398	48	2	13.71	43920	112	1.48	402	402	333	402	298	350	392.14	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	56	-4.33	5.69	12	0.00	-92.00	70.00	1800	20221027	-77.89	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1800	-77.89	20221027	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
102	20231012	110909	57	100.00	KONEX		N	N	N	N	N	398	48	2	13.71	43920	112	1.48	402	402	333	402	298	350	392.14	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	56	-4.33	5.69	12	0.00	-92.00	70.00	1800	20221027	-77.89	290	20230511	37.24	1375	-71.05	20230105	290	37.24	20230511	1800	-77.89	20221027	290	37.24	20230511	N	266470	500	70 억	N	N	N	N
103	20231012	100902	57	100.00	KONEX		N	N	N	N	N	399	49	2	14.00	30055	77	1.02	402	402	333	402	298	350	390.32	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	56	-4.34	5.70	12	0.00	-92.00	70.00	1800	20221027	-77.83	290	20230511	37.59	1375	-70.98	20230105	290	37.59	20230511	1800	-77.83	20221027	290	37.59	20230511	N	266470	500	70 억	N	N	N	N
104	20231012	090908	57	100.00	KONEX		N	N	N	N	N	350	0	3	0.00	0	0	0.00	0	0	0	402	298	350	0.00	432	390	340	298	248	412	320	71	52	500	210	1	1	14106847	49	-3.80	5.00	12	0.00	-92.00	70.00	1800	20221027	-80.56	290	20230511	20.69	1375	-74.55	20230105	290	20.69	20230511	1800	-80.56	20221027	290	20.69	20230511	N	266470	500	70 억	N	N	N	N
105	20231011	160856	57	100.00	KONEX	신저가	N	N	N	N	N	350	17	2	5.11	2427061	7576	353.69	306	382	290	382	284	333	320.36	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	49	-3.80	5.00	12	0.05	-92.00	70.00	1800	20221027	-80.56	290	20231011	20.69	1375	-74.55	20230105	290	20.69	20231011	1800	-80.56	20221027	290	20.69	20231011	N	266470	500	70 억	N	N	N	N
106	20231011	150901	57	100.00	KONEX	신저가	N	N	N	N	N	379	46	2	13.81	2250112	7070	330.07	306	382	290	382	284	333	318.26	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	53	-4.12	5.41	12	0.05	-92.00	70.00	1800	20221027	-78.94	290	20231011	30.69	1375	-72.44	20230105	290	30.69	20231011	1800	-78.94	20221027	290	30.69	20231011	N	266470	500	70 억	N	N	N	N
107	20231011	140905	57	100.00	KONEX	신저가	N	N	N	N	N	380	47	2	14.11	2221676	6989	326.28	306	382	290	382	284	333	317.88	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	54	-4.13	5.43	12	0.05	-92.00	70.00	1800	20221027	-78.89	290	20231011	31.03	1375	-72.36	20230105	290	31.03	20231011	1800	-78.89	20221027	290	31.03	20231011	N	266470	500	70 억	N	N	N	N
108	20231011	130854	57	100.00	KONEX	신저가	N	N	N	N	N	380	47	2	14.11	2218699	6981	325.91	306	382	290	382	284	333	317.82	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	54	-4.13	5.43	12	0.05	-92.00	70.00	1800	20221027	-78.89	290	20231011	31.03	1375	-72.36	20230105	290	31.03	20231011	1800	-78.89	20221027	290	31.03	20231011	N	266470	500	70 억	N	N	N	N
109	20231011	120911	57	100.00	KONEX	신저가	N	N	N	N	N	350	17	2	5.11	2214231	6969	325.35	306	382	290	382	284	333	317.73	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	49	-3.80	5.00	12	0.05	-92.00	70.00	1800	20221027	-80.56	290	20231011	20.69	1375	-74.55	20230105	290	20.69	20231011	1800	-80.56	20221027	290	20.69	20231011	N	266470	500	70 억	N	N	N	N
110	20231011	110905	57	100.00	KONEX	신저가	N	N	N	N	N	350	17	2	5.11	1864551	5970	278.71	306	382	290	382	284	333	312.32	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	49	-3.80	5.00	12	0.04	-92.00	70.00	1800	20221027	-80.56	290	20231011	20.69	1375	-74.55	20230105	290	20.69	20231011	1800	-80.56	20221027	290	20.69	20231011	N	266470	500	70 억	N	N	N	N
111	20231011	100858	57	100.00	KONEX	신저가	N	N	N	N	N	321	-12	5	-3.60	1856561	5948	277.68	306	382	290	382	284	333	312.13	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	45	-3.49	4.59	12	0.04	-92.00	70.00	1800	20221027	-82.17	290	20231011	10.69	1375	-76.65	20230105	290	10.69	20231011	1800	-82.17	20221027	290	10.69	20231011	N	266470	500	70 억	N	N	N	N
112	20231011	090902	57	100.00	KONEX	신저가	N	N	N	N	N	290	-43	5	-12.91	925703	3035	141.69	306	382	290	382	284	333	305.01	443	387	354	298	265	371	282	71	49	500	190	1	1	14106847	41	-3.15	4.14	12	0.02	-92.00	70.00	1800	20221027	-83.89	290	20231011	0.00	1375	-78.91	20230105	290	0.00	20231011	1800	-83.89	20221027	290	0.00	20231011	N	266470	500	70 억	N	N	N	N
113	20231010	161508	57	100.00	KONEX		N	N	N	N	N	333	-25	5	-6.98	774982	2142	102.34	410	410	321	411	305	358	361.80	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	47	-3.62	4.76	12	0.02	-92.00	70.00	1800	20221027	-81.50	290	20230511	14.83	1375	-75.78	20230105	290	14.83	20230511	1800	-81.50	20221027	290	14.83	20230511	N	266470	500	70 억	N	N	N	N
114	20231010	150850	57	100.00	KONEX		N	N	N	N	N	350	-8	5	-2.23	463901	1208	57.72	410	410	321	411	305	358	384.02	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	49	-3.80	5.00	12	0.01	-92.00	70.00	1800	20221027	-80.56	290	20230511	20.69	1375	-74.55	20230105	290	20.69	20230511	1800	-80.56	20221027	290	20.69	20230511	N	266470	500	70 억	N	N	N	N
115	20231010	140856	57	100.00	KONEX		N	N	N	N	N	405	47	2	13.13	295758	731	34.93	410	410	321	411	305	358	404.59	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	57	-4.40	5.79	12	0.01	-92.00	70.00	1800	20221027	-77.50	290	20230511	39.66	1375	-70.55	20230105	290	39.66	20230511	1800	-77.50	20221027	290	39.66	20230511	N	266470	500	70 억	N	N	N	N
116	20231010	130848	57	100.00	KONEX		N	N	N	N	N	405	47	2	13.13	295758	731	34.93	410	410	321	411	305	358	404.59	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	57	-4.40	5.79	12	0.01	-92.00	70.00	1800	20221027	-77.50	290	20230511	39.66	1375	-70.55	20230105	290	39.66	20230511	1800	-77.50	20221027	290	39.66	20230511	N	266470	500	70 억	N	N	N	N
117	20231010	120847	57	100.00	KONEX		N	N	N	N	N	408	50	2	13.97	233626	575	27.47	410	410	321	411	305	358	406.31	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	58	-4.43	5.83	12	0.00	-92.00	70.00	1800	20221027	-77.33	290	20230511	40.69	1375	-70.33	20230105	290	40.69	20230511	1800	-77.33	20221027	290	40.69	20230511	N	266470	500	70 억	N	N	N	N
118	20231010	110831	57	100.00	KONEX		N	N	N	N	N	409	51	2	14.25	207346	510	24.37	410	410	321	411	305	358	406.56	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	58	-4.45	5.84	12	0.00	-92.00	70.00	1800	20221027	-77.28	290	20230511	41.03	1375	-70.25	20230105	290	41.03	20230511	1800	-77.28	20221027	290	41.03	20230511	N	266470	500	70 억	N	N	N	N
119	20231010	100840	57	100.00	KONEX		N	N	N	N	N	326	-32	5	-8.94	159078	390	18.63	410	410	321	411	305	358	407.89	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	46	-3.54	4.66	12	0.00	-92.00	70.00	1800	20221027	-81.89	290	20230511	12.41	1375	-76.29	20230105	290	12.41	20230511	1800	-81.89	20221027	290	12.41	20230511	N	266470	500	70 억	N	N	N	N
120	20231010	090835	57	100.00	KONEX		N	N	N	N	N	410	52	2	14.53	820	2	0.10	410	410	410	411	305	358	410.00	456	406	378	328	300	432	354	71	53	500	210	1	1	14106847	58	-4.46	5.86	12	0.00	-92.00	70.00	1800	20221027	-77.22	290	20230511	41.38	1375	-70.18	20230105	290	41.38	20230511	1800	-77.22	20221027	290	41.38	20230511	N	266470	500	70 억	N	N	N	N
121	20231006	160842	57	100.00	KONEX		N	N	N	N	N	358	-51	5	-12.47	827312	2093	457.99	350	428	350	470	348	409	395.28	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	51	-3.89	5.11	12	0.01	-92.00	70.00	1800	20221027	-80.11	290	20230511	23.45	1375	-73.96	20230105	290	23.45	20230511	1800	-80.11	20221027	290	23.45	20230511	N	266470	500	70 억	N	N	N	N
122	20231006	150830	57	100.00	KONEX		N	N	N	N	N	414	5	2	1.22	650436	1647	360.39	350	428	350	470	348	409	394.92	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	58	-4.50	5.91	12	0.01	-92.00	70.00	1800	20221027	-77.00	290	20230511	42.76	1375	-69.89	20230105	290	42.76	20230511	1800	-77.00	20221027	290	42.76	20230511	N	266470	500	70 억	N	N	N	N
123	20231006	140832	57	100.00	KONEX		N	N	N	N	N	354	-55	5	-13.45	40587	103	22.54	350	428	350	470	348	409	394.05	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	50	-3.85	5.06	12	0.00	-92.00	70.00	1800	20221027	-80.33	290	20230511	22.07	1375	-74.25	20230105	290	22.07	20230511	1800	-80.33	20221027	290	22.07	20230511	N	266470	500	70 억	N	N	N	N
124	20231006	130822	57	100.00	KONEX		N	N	N	N	N	419	10	2	2.44	39816	101	22.10	350	428	350	470	348	409	394.22	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	59	-4.55	5.99	12	0.00	-92.00	70.00	1800	20221027	-76.72	290	20230511	44.48	1375	-69.53	20230105	290	44.48	20230511	1800	-76.72	20221027	290	44.48	20230511	N	266470	500	70 억	N	N	N	N
125	20231006	120820	57	100.00	KONEX		N	N	N	N	N	354	-55	5	-13.45	39397	100	21.88	350	428	350	470	348	409	393.97	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	50	-3.85	5.06	12	0.00	-92.00	70.00	1800	20221027	-80.33	290	20230511	22.07	1375	-74.25	20230105	290	22.07	20230511	1800	-80.33	20221027	290	22.07	20230511	N	266470	500	70 억	N	N	N	N
126	20231006	110814	57	100.00	KONEX		N	N	N	N	N	425	16	2	3.91	33116	85	18.60	350	428	350	470	348	409	389.60	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	60	-4.62	6.07	12	0.00	-92.00	70.00	1800	20221027	-76.39	290	20230511	46.55	1375	-69.09	20230105	290	46.55	20230511	1800	-76.39	20221027	290	46.55	20230511	N	266470	500	70 억	N	N	N	N
127	20231006	100819	57	100.00	KONEX		N	N	N	N	N	426	17	2	4.16	30711	79	17.29	350	428	350	470	348	409	388.75	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	60	-4.63	6.09	12	0.00	-92.00	70.00	1800	20221027	-76.33	290	20230511	46.90	1375	-69.02	20230105	290	46.90	20230511	1800	-76.33	20221027	290	46.90	20230511	N	266470	500	70 억	N	N	N	N
128	20231006	090813	57	100.00	KONEX		N	N	N	N	N	428	19	2	4.65	778	2	0.44	350	428	350	470	348	409	389.00	449	428	389	368	329	409	349	71	61	500	240	1	1	14106847	60	-4.65	6.11	12	0.00	-92.00	70.00	1800	20221027	-76.22	290	20230511	47.59	1375	-68.87	20230105	290	47.59	20230511	1800	-76.22	20221027	290	47.59	20230511	N	266470	500	70 억	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History